Singapore markets open in 3 hours 52 minutes

Matson, Inc. (MATX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.64-1.33 (-1.26%)
At close: 04:00PM EDT
104.64 +0.11 (+0.11%)
After hours: 04:09PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024106.59107.22104.52104.64104.64235,593
17 Apr 2024108.65108.74105.65105.97105.97197,900
16 Apr 2024109.20109.78107.70108.33108.33207,400
15 Apr 2024111.39112.48109.37109.79109.79170,800
12 Apr 2024111.72111.79110.23110.83110.83142,600
11 Apr 2024112.91113.08110.78112.41112.41247,000
10 Apr 2024107.54109.42107.00108.85108.85227,400
09 Apr 2024114.12114.70109.02109.38109.38196,300
08 Apr 2024112.06113.83111.82113.27113.27215,200
05 Apr 2024109.93111.75109.85111.42111.42249,400
04 Apr 2024111.99112.79109.88110.10110.10162,800
03 Apr 2024107.94111.90107.94111.03111.03233,800
02 Apr 2024110.28110.84105.26107.37107.37297,700
01 Apr 2024112.38112.76111.22111.34111.34168,500
28 Mar 2024111.08113.86111.08112.40112.40233,200
27 Mar 2024109.94111.84109.39111.17111.17196,500
26 Mar 2024110.02110.40108.36108.83108.83218,700
25 Mar 2024108.89110.19108.54109.75109.75167,700
22 Mar 2024108.40108.60107.51108.04108.04114,100
21 Mar 2024105.59108.78105.48108.40108.40238,900
20 Mar 2024102.89105.03101.65104.64104.64225,300
19 Mar 2024102.39104.18102.10103.73103.73267,600
18 Mar 2024105.31105.62102.24102.49102.49297,100
15 Mar 2024105.08107.63104.83105.29105.29585,900
14 Mar 2024106.14106.95104.63105.53105.53333,800
13 Mar 2024109.10110.35106.30106.74106.74176,200
12 Mar 2024108.41109.55107.14109.28109.28219,300
11 Mar 2024105.88108.65105.74108.51108.51264,500
08 Mar 2024107.59108.85105.42106.01106.01316,300
07 Mar 2024108.14109.62106.77107.64107.64282,500
06 Mar 2024106.38109.60105.95107.39107.39277,300
05 Mar 2024107.43108.16105.01105.65105.65318,000
04 Mar 2024109.58111.36107.72108.24108.24372,900
01 Mar 2024110.91110.91108.50110.22110.22273,800
29 Feb 2024109.29111.35109.01111.05111.05374,700
28 Feb 2024111.71112.55107.80107.88107.88391,700
27 Feb 2024113.86114.69112.75112.83112.83314,800
26 Feb 2024115.87115.94113.26113.51113.51312,800
23 Feb 2024115.03117.93114.24116.37116.37276,600
22 Feb 2024114.86115.81112.47114.84114.84355,100
21 Feb 2024112.21115.62105.79114.20114.20698,100
20 Feb 2024116.04116.56113.49115.62115.62410,100
16 Feb 2024122.16122.57116.93117.02117.02247,100
15 Feb 2024121.17122.99120.65122.30122.30214,900
14 Feb 2024121.30122.17120.77120.90120.90308,000
13 Feb 2024118.46120.86118.46120.18120.18255,900
12 Feb 2024119.62121.84119.62120.70120.70218,100
09 Feb 2024118.80119.96117.54119.58119.58210,100
08 Feb 2024115.99118.82115.68118.58118.58232,200
07 Feb 2024113.10117.24113.10116.66116.66229,800
07 Feb 20240.32 Dividend
06 Feb 2024113.14114.30112.61114.03113.71220,300
05 Feb 2024112.28113.77111.97112.83112.51178,300
02 Feb 2024110.00114.71109.62113.14112.82217,200
01 Feb 2024112.59112.97110.48111.07110.76291,800
31 Jan 2024115.23115.51111.53112.03111.72234,000
30 Jan 2024112.82115.93112.02115.27114.95239,800
29 Jan 2024114.75115.88113.40113.92113.60445,600
26 Jan 2024116.18116.60113.26114.40114.08305,500
25 Jan 2024117.65118.05114.91116.28115.95296,200
24 Jan 2024118.45119.36116.17116.20115.87275,800
23 Jan 2024120.98122.43118.45118.45118.12244,000
22 Jan 2024119.88122.45119.88121.20120.86323,800
19 Jan 2024117.50119.67115.48119.60119.26297,800
18 Jan 2024114.35115.79114.13114.81114.49173,700
17 Jan 2024112.44113.89112.44113.59113.27163,900
16 Jan 2024113.19113.86112.23113.65113.33206,100
12 Jan 2024113.47114.18112.77113.23112.91239,800
11 Jan 2024110.76112.45110.15111.59111.28262,100
10 Jan 2024110.33111.74110.02111.59111.28205,500
09 Jan 2024112.05112.05109.79110.37110.06222,600
08 Jan 2024113.95114.27112.07113.20112.88251,300
05 Jan 2024115.05117.21114.69114.82114.50279,000
04 Jan 2024115.24117.88114.69116.14115.81350,200
03 Jan 2024112.31116.87112.31115.35115.03455,400
02 Jan 2024109.31112.93109.30112.85112.53295,600
29 Dec 2023109.67110.60109.18109.60109.29145,600
28 Dec 2023110.47110.71109.54110.06109.75155,500
27 Dec 2023110.92111.57110.32110.61110.30162,000
26 Dec 2023111.69111.69109.92110.75110.44207,300
22 Dec 2023112.34114.55110.25111.85111.54439,600
21 Dec 2023108.08110.62108.08110.51110.20397,600
20 Dec 2023107.55109.63107.42107.44107.14563,300
19 Dec 2023104.46108.43104.46108.05107.75533,600
18 Dec 2023102.67104.94102.55104.14103.85513,800
15 Dec 2023100.62104.45100.10101.65101.363,282,900
14 Dec 202399.85101.7198.80100.2099.92408,900
13 Dec 202398.7598.7594.5898.4198.13563,900
12 Dec 202399.9699.9698.2098.5598.27369,300
11 Dec 202398.37100.1697.7999.8599.57253,100
08 Dec 202397.4499.7397.4498.9698.68249,400
07 Dec 202397.0297.3996.2097.3797.10222,800
06 Dec 202396.5097.2895.3396.2595.98299,800
05 Dec 202398.9398.9395.9896.3296.05226,600
04 Dec 202397.2899.6597.2899.4799.19273,300
01 Dec 202395.3098.1194.5498.0797.79216,300
30 Nov 202393.9496.0593.9495.7795.50200,400
29 Nov 202395.4296.1393.7594.0793.81187,000
28 Nov 202396.1496.1494.0294.8594.58219,400
27 Nov 202396.2297.2096.0296.3996.12249,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...